22.95
+0.35(+1.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.6 | 22.95 | 22.95 | 23 | 22.5 | 11,000 |
| February 10, 2026 | 22.7 | 22.6 | 22.6 | 22.8 | 22.6 | 4,247 |
| February 09, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0 |
| February 06, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0 |
| February 05, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0 |
| February 04, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0 |
| February 03, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 1,000 |
| February 02, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0 |
| January 30, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0 |
| January 29, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 1,009 |
| January 28, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.9 | 11,000 |
| January 27, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1,363 |
| January 26, 2026 | 23 | 23 | 23 | 23 | 23 | 1,056 |
| January 23, 2026 | 22.3 | 22.8 | 22.8 | 22.8 | 22.3 | 5,000 |
| January 22, 2026 | 24.1 | 22.85 | 22.85 | 24.1 | 22.85 | 37,159 |
| January 21, 2026 | 21.95 | 22.4 | 22.4 | 22.4 | 21.9 | 14,000 |
| January 20, 2026 | 23 | 23 | 23 | 23 | 23 | 0 |
| January 19, 2026 | 23 | 23 | 23 | 23 | 23 | 0 |
| January 16, 2026 | 23 | 23 | 23 | 23 | 23 | 0 |
| January 15, 2026 | 22.5 | 23 | 23 | 23.1 | 22.4 | 14,721 |
| January 14, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 |
| January 13, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 |
| January 12, 2026 | 23.65 | 23.15 | 23.15 | 23.65 | 23.15 | 2,025 |
| January 09, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| January 08, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| January 07, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| January 06, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| January 05, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2,058 |
| January 02, 2026 | 22.8 | 22.75 | 22.75 | 22.8 | 22.75 | 2,009 |
| December 31, 2025 | 22.75 | 22.8 | 22.8 | 22.8 | 22.75 | 4,101 |
| December 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0 |
| December 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1,001 |
| December 26, 2025 | 23.2 | 23.2 | 23.2 | 23.3 | 23.2 | 8,000 |
| December 24, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| December 23, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| December 22, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| December 19, 2025 | 22.65 | 23 | 23 | 23.7 | 22.15 | 54,695 |
| December 18, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.5 | 3,384 |
| December 17, 2025 | 22.25 | 22.05 | 22.05 | 22.75 | 22.05 | 8,034 |
| December 16, 2025 | 22.9 | 23.05 | 23.05 | 23.05 | 22.9 | 2,000 |
| December 15, 2025 | 23.45 | 23.1 | 23.1 | 23.45 | 23.1 | 2,101 |
| December 12, 2025 | 22.6 | 23.1 | 23.1 | 23.9 | 22.6 | 21,147 |
| December 11, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| December 10, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| December 09, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| December 08, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.75 | 3,763 |
| December 05, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 |
| December 04, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 |
| December 03, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2,112 |
| December 02, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1,060 |
| December 01, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 |
| November 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1,128 |
| November 27, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0 |
| November 26, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0 |
| November 25, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 1,720 |
| November 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1,037 |
| November 21, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| November 20, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| November 19, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 1,000 |
| November 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1,001 |